Tyson Foods, Inc. historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2015-10-30	43.910	44.790	43.900	44.360	33.592	4,356,500
2015-10-29	44.840	45.050	43.830	43.850	33.206	4,313,500
2015-10-28	44.770	45.190	44.390	44.970	34.054	4,078,700
2015-10-27	44.790	45.210	43.890	44.800	33.925	6,336,300
2015-10-26	46.500	46.500	44.740	45.100	34.152	9,173,100
2015-10-23	47.460	47.710	47.070	47.440	35.924	2,826,900
2015-10-22	46.380	47.450	46.180	47.180	35.727	3,700,700
2015-10-21	46.210	46.500	46.000	46.230	35.008	2,345,100
2015-10-20	46.070	46.280	45.820	46.090	34.902	1,949,400
2015-10-19	45.330	46.260	45.330	46.180	34.970	3,562,200
2015-10-16	44.160	45.350	43.950	45.300	34.304	4,455,500
2015-10-15	44.540	44.650	43.470	43.930	33.266	5,754,900
2015-10-14	45.460	45.590	43.820	44.290	33.539	5,915,600
2015-10-13	46.700	46.810	45.400	45.450	34.417	5,732,100
2015-10-12	46.420	47.220	46.400	47.050	35.629	3,024,100
2015-10-09	46.270	46.780	46.020	46.330	35.084	5,533,400
2015-10-08	44.610	46.040	44.450	45.990	34.826	5,157,800
2015-10-07	44.750	44.970	44.300	44.620	33.789	4,056,700
2015-10-06	44.900	45.030	44.320	44.580	33.759	3,077,200
2015-10-05	44.600	45.140	44.480	44.910	34.008	4,197,400
2015-10-02	43.490	44.440	43.150	44.390	33.615	3,948,100
2015-10-01	43.270	43.750	42.780	43.670	33.069	3,897,300
2015-09-30	42.350	43.200	42.280	43.100	32.638	4,321,000
2015-09-29	41.790	41.940	41.380	41.820	31.669	3,530,800
2015-09-28	43.070	43.190	41.600	41.830	31.676	3,789,300
2015-09-25	43.270	43.640	43.130	43.340	32.820	3,710,600
2015-09-24	41.950	43.110	41.640	42.980	32.547	4,219,700
2015-09-23	42.000	42.230	41.600	42.150	31.918	4,253,600
2015-09-22	42.270	42.390	41.550	41.900	31.729	3,626,200
2015-09-21	43.230	43.270	42.470	42.660	32.305	3,286,300
2015-09-18	43.280	43.750	42.860	42.890	32.479	5,823,900
2015-09-17	43.550	44.140	43.440	43.680	33.077	3,058,100
2015-09-16	43.690	43.830	43.280	43.620	33.032	2,859,300
2015-09-15	43.340	43.790	43.190	43.730	33.115	4,637,800
2015-09-14	43.300	43.550	43.020	43.300	32.789	3,347,800
2015-09-11	42.610	43.410	42.390	43.370	32.842	3,507,100
2015-09-10	42.510	43.160	41.950	42.850	32.449	3,090,800
2015-09-09	43.210	43.290	42.400	42.500	32.183	2,662,000
2015-09-08	42.720	42.830	42.240	42.770	32.388	4,020,000
2015-09-04	42.080	42.420	41.960	42.130	31.903	2,477,900
2015-09-03	42.100	43.030	42.040	42.690	32.327	3,073,100
2015-09-02	41.770	42.000	41.520	42.000	31.805	2,235,500
2015-09-01	41.370	42.210	41.150	41.400	31.350	4,025,100
2015-08-31	42.430	42.610	42.000	42.280	32.017	3,415,800
2015-08-28	41.790	42.640	41.630	42.620	32.274	3,746,200
2015-08-27	41.110	42.460	41.070	42.340	31.987	4,770,400
2015-08-26	40.470	40.890	39.710	40.810	30.831	4,374,200
2015-08-25	40.910	40.940	39.740	39.750	30.030	6,888,500
2015-08-24	39.640	41.270	39.050	40.170	30.347	7,025,300
2015-08-21	43.130	43.260	41.650	41.670	31.480	5,635,400
2015-08-20	42.750	43.860	42.650	43.450	32.825	5,919,200
2015-08-19	42.740	43.490	42.600	43.180	32.621	5,684,500
2015-08-18	42.740	43.370	42.660	42.870	32.387	3,430,900
2015-08-17	42.410	43.210	42.220	42.850	32.372	2,944,600
2015-08-14	42.080	42.600	42.030	42.500	32.107	5,147,600
2015-08-13	42.410	42.660	42.250	42.300	31.956	4,175,700
2015-08-12	41.760	42.330	41.170	42.280	31.941	3,648,700
2015-08-11	42.500	42.790	41.850	41.950	31.692	4,625,600
2015-08-10	42.010	42.890	41.860	42.850	32.372	4,334,000
2015-08-07	42.000	42.190	41.560	41.850	31.616	4,009,200

← NewerPage 47 of 79 · 4,733 trading daysOlder →

Stock splits

Date	Split (new : old)
1997-02-18	3:2
1991-04-16	2:1

Dividends

Ex-date	Amount
2026-09-01	0.5100 USD
2026-06-01	0.5100 USD
2026-02-27	0.5100 USD
2025-12-01	0.5100 USD
2025-08-29	0.5000 USD
2025-05-30	0.5000 USD
2025-02-28	0.5000 USD
2024-11-29	0.5000 USD
2024-08-30	0.4900 USD
2024-05-31	0.4900 USD
2024-02-29	0.4900 USD
2023-11-30	0.4900 USD
2023-08-31	0.4800 USD
2023-05-31	0.4800 USD
2023-02-28	0.4800 USD
2022-11-30	0.4800 USD
2022-08-31	0.4600 USD
2022-05-31	0.4600 USD
2022-02-28	0.4600 USD
2021-11-30	0.4600 USD
2021-08-31	0.4450 USD
2021-05-28	0.4450 USD
2021-02-26	0.4450 USD
2020-11-30	0.4450 USD
2020-08-31	0.4200 USD
2020-05-29	0.4200 USD
2020-02-27	0.4200 USD
2019-11-27	0.4200 USD
2019-11-26	0.3750 USD
2019-08-29	0.3750 USD
2019-05-30	0.3750 USD
2019-02-28	0.3750 USD

Open, high, low and close are as traded (USD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.